Leverage Shares 2x Long A... (ADBG)
NASDAQ: ADBG
· Real-Time Price · USD
10.36
-0.57 (-5.17%)
At close: Oct 01, 2025, 3:49 PM
ADBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 11.43 | 11.49 | 10.76 | 10.93 | 10.93 | -3.79% | 758,345 |
| Sep 29, 2025 | 11.54 | 11.59 | 11.32 | 11.36 | 11.36 | -0.35% | 514,900 |
| Sep 26, 2025 | 10.95 | 11.43 | 10.95 | 11.40 | 11.40 | 3.35% | 472,200 |
| Sep 25, 2025 | 10.88 | 11.22 | 10.88 | 11.03 | 11.03 | 0.46% | 755,700 |
| Sep 24, 2025 | 11.11 | 11.13 | 10.66 | 10.98 | 10.98 | -4.77% | 1,135,400 |
| Sep 23, 2025 | 11.72 | 11.97 | 11.51 | 11.53 | 11.53 | -1.20% | 504,500 |
| Sep 22, 2025 | 11.66 | 11.73 | 11.39 | 11.67 | 11.67 | -1.02% | 433,700 |
| Sep 19, 2025 | 12.00 | 12.08 | 11.59 | 11.79 | 11.79 | -1.01% | 598,600 |
| Sep 18, 2025 | 11.91 | 12.13 | 11.82 | 11.91 | 11.91 | 2.85% | 1,173,000 |
| Sep 17, 2025 | 11.01 | 11.76 | 11.01 | 11.58 | 11.58 | 5.27% | 1,116,000 |
| Sep 16, 2025 | 10.87 | 11.25 | 10.73 | 11.00 | 11.00 | 3.19% | 1,291,100 |
| Sep 15, 2025 | 10.89 | 11.32 | 10.53 | 10.66 | 10.66 | -1.20% | 1,772,800 |
| Sep 12, 2025 | 11.54 | 11.86 | 10.32 | 10.79 | 10.79 | -1.37% | 3,851,500 |
| Sep 11, 2025 | 11.19 | 11.19 | 10.68 | 10.94 | 10.94 | 0.37% | 4,500,400 |
| Sep 10, 2025 | 11.28 | 11.44 | 10.77 | 10.90 | 10.90 | -2.24% | 733,900 |
| Sep 9, 2025 | 11.64 | 11.64 | 11.06 | 11.15 | 11.15 | -2.45% | 298,400 |
| Sep 8, 2025 | 10.86 | 11.44 | 10.54 | 11.43 | 11.43 | 5.83% | 303,600 |
| Sep 5, 2025 | 10.68 | 11.18 | 10.60 | 10.80 | 10.80 | 2.27% | 224,400 |
| Sep 4, 2025 | 10.40 | 10.56 | 9.80 | 10.56 | 10.56 | -2.22% | 403,300 |
| Sep 3, 2025 | 10.66 | 10.80 | 10.51 | 10.80 | 10.80 | 1.60% | 175,400 |
Page 1 of 7